Canada markets close in 4 hours 58 minutes

Lord Abbett Value Opportunities I (LVOYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.36+0.15 (+0.74%)
As of 08:06AM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2024------
May 31, 202420.3620.3620.3620.3620.36-
May 30, 202420.2120.2120.2120.2120.21-
May 29, 202420.0920.0920.0920.0920.09-
May 28, 202420.4020.4020.4020.4020.40-
May 24, 202420.5520.5520.5520.5520.55-
May 23, 202420.3420.3420.3420.3420.34-
May 22, 202420.5220.5220.5220.5220.52-
May 21, 202420.5920.5920.5920.5920.59-
May 20, 202420.6520.6520.6520.6520.65-
May 17, 202420.6320.6320.6320.6320.63-
May 16, 202420.5720.5720.5720.5720.57-
May 15, 202420.7420.7420.7420.7420.74-
May 14, 202420.5320.5320.5320.5320.53-
May 13, 202420.4020.4020.4020.4020.40-
May 10, 202420.4820.4820.4820.4820.48-
May 09, 202420.4920.4920.4920.4920.49-
May 08, 202420.3320.3320.3320.3320.33-
May 07, 202420.3820.3820.3820.3820.38-
May 06, 202420.2820.2820.2820.2820.28-
May 03, 202419.9019.9019.9019.9019.90-
May 02, 202419.6819.6819.6819.6819.68-
May 01, 202419.4519.4519.4519.4519.45-
Apr 30, 202419.4019.4019.4019.4019.40-
Apr 29, 202419.7019.7019.7019.7019.70-
Apr 26, 202419.5519.5519.5519.5519.55-
Apr 25, 202419.5819.5819.5819.5819.58-
Apr 24, 202419.7419.7419.7419.7419.74-
Apr 23, 202419.7119.7119.7119.7119.71-
Apr 22, 202419.4619.4619.4619.4619.46-
Apr 19, 202419.3219.3219.3219.3219.32-
Apr 18, 202419.2519.2519.2519.2519.25-
Apr 17, 202419.3119.3119.3119.3119.31-
Apr 16, 202419.4719.4719.4719.4719.47-
Apr 15, 202419.5519.5519.5519.5519.55-
Apr 12, 202419.8019.8019.8019.8019.80-
Apr 11, 202420.1020.1020.1020.1020.10-
Apr 10, 202420.1020.1020.1020.1020.10-
Apr 09, 202420.4520.4520.4520.4520.45-
Apr 08, 202420.4220.4220.4220.4220.42-
Apr 05, 202420.3520.3520.3520.3520.35-
Apr 04, 202420.2120.2120.2120.2120.21-
Apr 03, 202420.4420.4420.4420.4420.44-
Apr 02, 202420.3320.3320.3320.3320.33-
Apr 01, 202420.5820.5820.5820.5820.58-
Mar 28, 202420.7020.7020.7020.7020.70-
Mar 27, 202420.6420.6420.6420.6420.64-
Mar 26, 202420.3520.3520.3520.3520.35-
Mar 25, 202420.3520.3520.3520.3520.35-
Mar 22, 202420.4320.4320.4320.4320.43-
Mar 21, 202420.5920.5920.5920.5920.59-
Mar 20, 202420.4220.4220.4220.4220.42-
Mar 19, 202420.2220.2220.2220.2220.22-
Mar 18, 202420.0620.0620.0620.0620.06-
Mar 15, 202420.0820.0820.0820.0820.08-
Mar 14, 202420.0720.0720.0720.0720.07-
Mar 13, 202420.2420.2420.2420.2420.24-
Mar 12, 202420.2020.2020.2020.2020.20-
Mar 11, 202420.1220.1220.1220.1220.12-
Mar 08, 202420.2020.2020.2020.2020.20-
Mar 07, 202420.3120.3120.3120.3120.31-
Mar 06, 202420.0520.0520.0520.0520.05-
Mar 05, 202419.9319.9319.9319.9319.93-
Mar 04, 202420.0120.0120.0120.0120.01-
Mar 01, 202419.9819.9819.9819.9819.98-
Feb 29, 202419.8419.8419.8419.8419.84-
Feb 28, 202419.7519.7519.7519.7519.75-
Feb 27, 202419.7119.7119.7119.7119.71-
Feb 26, 202419.6919.6919.6919.6919.69-
Feb 23, 202419.6619.6619.6619.6619.66-
Feb 22, 202419.6419.6419.6419.6419.64-
Feb 21, 202419.4419.4419.4419.4419.44-
Feb 20, 202419.3319.3319.3319.3319.33-
Feb 16, 202419.5019.5019.5019.5019.50-
Feb 15, 202419.5619.5619.5619.5619.56-
Feb 14, 202419.3319.3319.3319.3319.33-
Feb 13, 202418.9818.9818.9818.9818.98-
Feb 12, 202419.4419.4419.4419.4419.44-
Feb 09, 202419.2619.2619.2619.2619.26-
Feb 08, 202419.1019.1019.1019.1019.10-
Feb 07, 202418.8518.8518.8518.8518.85-
Feb 06, 202418.7318.7318.7318.7318.73-
Feb 05, 202418.6218.6218.6218.6218.62-
Feb 02, 202418.8418.8418.8418.8418.84-
Feb 01, 202418.8318.8318.8318.8318.83-
Jan 31, 202418.6618.6618.6618.6618.66-
Jan 30, 202418.9218.9218.9218.9218.92-
Jan 29, 202418.8618.8618.8618.8618.86-
Jan 26, 202418.6818.6818.6818.6818.68-
Jan 25, 202418.6018.6018.6018.6018.60-
Jan 24, 202418.5518.5518.5518.5518.55-
Jan 23, 202418.6518.6518.6518.6518.65-
Jan 22, 202418.7318.7318.7318.7318.73-
Jan 19, 202418.4718.4718.4718.4718.47-
Jan 18, 202418.3118.3118.3118.3118.31-
Jan 17, 202418.1418.1418.1418.1418.14-
Jan 16, 202418.2518.2518.2518.2518.25-
Jan 12, 202418.3418.3418.3418.3418.34-
Jan 11, 202418.3318.3318.3318.3318.33-
Jan 10, 202418.3618.3618.3618.3618.36-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...